Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acacia Res-Acacia (NQ: ACTG )

4.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.990 5.120 4.940 5.040 673,334 -0.11(-2.14%)
Jun 29, 2022 5.110 5.290 4.970 5.150 776,949 +0.04(+0.78%)
Jun 28, 2022 5.130 5.260 5.040 5.110 624,284 -0.03(-0.58%)
Jun 27, 2022 5.010 5.290 4.960 5.140 911,914 +0.12(+2.39%)
Jun 24, 2022 4.850 5.250 4.840 5.020 6,977,621 +0.20(+4.15%)
Jun 23, 2022 4.820 4.860 4.690 4.820 698,050 +0.03(+0.63%)
Jun 22, 2022 4.800 4.900 4.720 4.790 939,602 +0.01(+0.21%)
Jun 21, 2022 4.420 4.880 4.410 4.780 856,185 +0.39(+8.88%)
Jun 17, 2022 4.240 4.420 4.220 4.390 848,784 +0.15(+3.54%)
Jun 16, 2022 4.410 4.480 4.170 4.240 725,209 -0.21(-4.72%)
Jun 15, 2022 4.290 4.520 4.260 4.450 658,456 +0.17(+3.97%)
Jun 14, 2022 4.370 4.410 4.220 4.280 512,362 -0.09(-2.06%)
Jun 13, 2022 4.480 4.535 4.335 4.370 571,073 -0.24(-5.21%)
Jun 10, 2022 4.560 4.660 4.545 4.610 401,754 -0.04(-0.86%)
Jun 09, 2022 4.570 4.750 4.510 4.650 603,646 +0.07(+1.53%)
Jun 08, 2022 4.550 4.625 4.480 4.580 438,682 -0.02(-0.43%)
Jun 07, 2022 4.330 4.700 4.310 4.600 778,538 +0.26(+5.99%)
Jun 06, 2022 4.450 4.500 4.340 4.340 598,085 -0.10(-2.25%)
Jun 03, 2022 4.540 4.540 4.325 4.440 694,222 -0.14(-3.06%)
Jun 02, 2022 4.620 4.770 4.570 4.580 742,462 -0.05(-1.08%)
Jun 01, 2022 4.800 4.810 4.615 4.630 644,123 -0.15(-3.14%)
May 31, 2022 4.750 4.890 4.710 4.780 646,778 +0.05(+1.06%)
May 27, 2022 4.690 4.818 4.690 4.730 962,091 +0.08(+1.72%)
May 26, 2022 4.470 4.735 4.470 4.650 573,901 +0.20(+4.49%)
May 25, 2022 4.290 4.515 4.270 4.450 476,891 +0.12(+2.77%)
May 24, 2022 4.330 4.500 4.250 4.330 510,457 -0.06(-1.37%)
May 23, 2022 4.350 4.485 4.255 4.390 439,822 +0.07(+1.62%)
May 20, 2022 4.380 4.410 4.220 4.320 399,592 -0.01(-0.23%)
May 19, 2022 4.360 4.455 4.310 4.330 423,943 -0.04(-0.92%)
May 18, 2022 4.510 4.600 4.350 4.370 653,460 -0.22(-4.79%)
May 17, 2022 4.550 4.690 4.520 4.590 491,191 +0.12(+2.68%)
May 16, 2022 4.450 4.665 4.420 4.470 575,674 +0.00(+0.00%)
May 13, 2022 4.580 4.730 4.440 4.470 502,853 -0.05(-1.11%)
May 12, 2022 4.310 4.790 4.300 4.520 474,603 -0.13(-2.80%)
May 11, 2022 4.650 4.840 4.470 4.650 790,062 -0.02(-0.43%)
May 10, 2022 4.640 4.925 4.560 4.670 654,645 +0.09(+1.97%)
May 09, 2022 4.430 4.705 4.430 4.580 549,539 +0.05(+1.10%)
May 06, 2022 4.570 4.600 4.450 4.530 361,150 -0.04(-0.88%)
May 05, 2022 4.790 4.790 4.500 4.570 440,546 -0.25(-5.19%)
May 04, 2022 4.840 4.910 4.630 4.820 560,671 -0.04(-0.82%)
May 03, 2022 4.790 4.920 4.731 4.860 409,781 +0.05(+1.04%)
May 02, 2022 4.640 4.910 4.610 4.810 511,507 +0.12(+2.56%)
Apr 29, 2022 4.850 5.040 4.650 4.690 495,419 -0.23(-4.67%)
Apr 28, 2022 4.410 5.060 4.390 4.920 1,014,416 +0.57(+13.10%)
Apr 27, 2022 4.390 4.495 4.290 4.350 452,722 -0.04(-0.91%)
Apr 26, 2022 4.390 4.460 4.330 4.390 343,075 -0.04(-0.90%)
Apr 25, 2022 4.400 4.450 4.330 4.430 317,727 +0.03(+0.68%)
Apr 22, 2022 4.360 4.495 4.330 4.400 283,251 +0.00(+0.00%)
Apr 21, 2022 4.520 4.590 4.360 4.400 362,968 -0.07(-1.57%)
Apr 20, 2022 4.590 4.605 4.460 4.470 256,713 -0.07(-1.54%)
Apr 19, 2022 4.350 4.619 4.350 4.540 306,591 +0.16(+3.65%)
Apr 18, 2022 4.420 4.420 4.335 4.380 280,718 -0.02(-0.45%)
Apr 14, 2022 4.500 4.509 4.360 4.400 234,627 -0.07(-1.57%)
Apr 13, 2022 4.430 4.560 4.430 4.470 236,592 +0.04(+0.90%)
Apr 12, 2022 4.570 4.570 4.405 4.430 277,418 -0.10(-2.21%)
Apr 11, 2022 4.530 4.560 4.420 4.530 203,349 -0.05(-1.09%)
Apr 08, 2022 4.530 4.620 4.410 4.580 215,969 +0.03(+0.66%)
Apr 07, 2022 4.650 4.810 4.530 4.550 242,001 -0.08(-1.73%)
Apr 06, 2022 4.500 4.670 4.410 4.630 379,155 +0.10(+2.21%)
Apr 05, 2022 4.650 4.690 4.490 4.530 241,961 -0.11(-2.37%)
Apr 04, 2022 4.690 4.710 4.450 4.640 516,214 -0.05(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.